34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 3 | 20230914 | 193200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 4 | 20230914 | 193100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 5 | 20230914 | 193000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 6 | 20230914 | 192900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 7 | 20230914 | 192800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 8 | 20230914 | 192700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 9 | 20230914 | 192600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 10 | 20230914 | 192500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 11 | 20230914 | 192400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 12 | 20230914 | 192300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 13 | 20230914 | 192200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 14 | 20230914 | 192100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 15 | 20230914 | 192000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 16 | 20230914 | 191900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 17 | 20230914 | 191800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 18 | 20230914 | 191700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 19 | 20230914 | 191600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 20 | 20230914 | 191500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 21 | 20230914 | 191400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 22 | 20230914 | 191300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 23 | 20230914 | 191200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 24 | 20230914 | 191100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 25 | 20230914 | 191000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 26 | 20230914 | 190900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 27 | 20230914 | 190800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 28 | 20230914 | 190700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 29 | 20230914 | 190600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 30 | 20230914 | 190500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 31 | 20230914 | 190400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 32 | 20230914 | 190300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 33 | 20230914 | 190200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 34 | 20230914 | 190100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 35 | 20230914 | 190000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 36 | 20230914 | 185900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 37 | 20230914 | 185800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 38 | 20230914 | 185700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 39 | 20230914 | 185600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 40 | 20230914 | 185500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 41 | 20230914 | 185400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 42 | 20230914 | 185300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 43 | 20230914 | 185200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 44 | 20230914 | 185100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 45 | 20230914 | 185000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 46 | 20230914 | 184900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 47 | 20230914 | 184800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 48 | 20230914 | 184700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 49 | 20230914 | 184600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 50 | 20230914 | 184500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 51 | 20230914 | 184400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 52 | 20230914 | 184300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 53 | 20230914 | 184200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 54 | 20230914 | 184100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 55 | 20230914 | 184000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 56 | 20230914 | 183900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 57 | 20230914 | 183800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 58 | 20230914 | 183700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 59 | 20230914 | 183600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 60 | 20230914 | 183500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 61 | 20230914 | 183400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 62 | 20230914 | 183300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 63 | 20230914 | 183200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 64 | 20230914 | 183100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 65 | 20230914 | 183000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 66 | 20230914 | 182900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 67 | 20230914 | 182800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 68 | 20230914 | 182700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 69 | 20230914 | 182600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 70 | 20230914 | 182500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 71 | 20230914 | 182400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 72 | 20230914 | 182300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 73 | 20230914 | 182200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 74 | 20230914 | 182100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 75 | 20230914 | 182000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 76 | 20230914 | 181900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 77 | 20230914 | 181800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 78 | 20230914 | 181700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 79 | 20230914 | 181600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 80 | 20230914 | 181500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 81 | 20230914 | 181400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 82 | 20230914 | 181300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 83 | 20230914 | 181200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 84 | 20230914 | 181100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 85 | 20230914 | 181000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 86 | 20230914 | 180900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 87 | 20230914 | 180800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 88 | 20230914 | 180700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 89 | 20230914 | 180600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 90 | 20230914 | 180500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 91 | 20230914 | 180400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 92 | 20230914 | 180300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 93 | 20230914 | 180200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 94 | 20230914 | 180100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 95 | 20230914 | 180000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 96 | 20230914 | 175900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 97 | 20230914 | 175800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 98 | 20230914 | 175700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 99 | 20230914 | 175600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 100 | 20230914 | 175500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 101 | 20230914 | 175400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 102 | 20230914 | 175300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 103 | 20230914 | 175200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 104 | 20230914 | 175100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 105 | 20230914 | 175000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 106 | 20230914 | 174900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 107 | 20230914 | 174800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 108 | 20230914 | 174700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 109 | 20230914 | 174600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 110 | 20230914 | 174500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 111 | 20230914 | 174400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 112 | 20230914 | 174300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 113 | 20230914 | 174200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 114 | 20230914 | 174100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 115 | 20230914 | 174000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 116 | 20230914 | 173900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 117 | 20230914 | 173800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 118 | 20230914 | 173700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 119 | 20230914 | 173600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 120 | 20230914 | 173500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 121 | 20230914 | 173400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 122 | 20230914 | 173300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 123 | 20230914 | 173200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 124 | 20230914 | 173100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 125 | 20230914 | 173000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 126 | 20230914 | 172900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 127 | 20230914 | 172800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 128 | 20230914 | 172700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 129 | 20230914 | 172600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 130 | 20230914 | 172500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 131 | 20230914 | 172400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 132 | 20230914 | 172300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 133 | 20230914 | 172200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 134 | 20230914 | 172100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 135 | 20230914 | 172000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 136 | 20230914 | 171900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 137 | 20230914 | 171800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 138 | 20230914 | 171700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 139 | 20230914 | 171600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 140 | 20230914 | 171500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 141 | 20230914 | 171400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 142 | 20230914 | 171300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 143 | 20230914 | 171200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 144 | 20230914 | 171100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 145 | 20230914 | 171000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 146 | 20230914 | 170900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 147 | 20230914 | 170800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 148 | 20230914 | 170700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 149 | 20230914 | 170600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 150 | 20230914 | 170500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 151 | 20230914 | 170400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 152 | 20230914 | 170300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 153 | 20230914 | 170200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 154 | 20230914 | 170100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 155 | 20230914 | 170000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 156 | 20230914 | 165900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 157 | 20230914 | 165800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 158 | 20230914 | 165700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 159 | 20230914 | 165600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 160 | 20230914 | 165500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 161 | 20230914 | 165400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 162 | 20230914 | 165300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 163 | 20230914 | 165200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 164 | 20230914 | 165100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 165 | 20230914 | 165000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 166 | 20230914 | 164900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 167 | 20230914 | 164800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 168 | 20230914 | 164700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 169 | 20230914 | 164600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 170 | 20230914 | 164500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 171 | 20230914 | 164400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 172 | 20230914 | 164300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 173 | 20230914 | 164200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 174 | 20230914 | 164100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 175 | 20230914 | 164000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 176 | 20230914 | 163900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 177 | 20230914 | 163800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 178 | 20230914 | 163700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 179 | 20230914 | 163600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 180 | 20230914 | 163500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 181 | 20230914 | 163400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 182 | 20230914 | 163300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 183 | 20230914 | 163200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 184 | 20230914 | 163100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 185 | 20230914 | 163000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 186 | 20230914 | 162900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 187 | 20230914 | 162800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 188 | 20230914 | 162700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 189 | 20230914 | 162600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 190 | 20230914 | 162500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 191 | 20230914 | 162400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 192 | 20230914 | 162300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 193 | 20230914 | 162200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 194 | 20230914 | 162100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 195 | 20230914 | 162000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 196 | 20230914 | 161900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 197 | 20230914 | 161800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 198 | 20230914 | 161700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 199 | 20230914 | 161600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 200 | 20230914 | 161500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 201 | 20230914 | 161400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 202 | 20230914 | 161300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 203 | 20230914 | 161200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 204 | 20230914 | 161100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 205 | 20230914 | 161000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 206 | 20230914 | 160900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 207 | 20230914 | 160800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 208 | 20230914 | 160700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 209 | 20230914 | 160600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 210 | 20230914 | 160500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 211 | 20230914 | 160400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 212 | 20230914 | 160300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 213 | 20230914 | 160200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 214 | 20230914 | 160100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 215 | 20230914 | 160000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 216 | 20230914 | 155900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 217 | 20230914 | 155800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 218 | 20230914 | 155700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 219 | 20230914 | 155600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 220 | 20230914 | 155500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 221 | 20230914 | 155400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 222 | 20230914 | 155300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 223 | 20230914 | 155200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 224 | 20230914 | 155100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 225 | 20230914 | 155000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 226 | 20230914 | 154900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 227 | 20230914 | 154800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 228 | 20230914 | 154700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 229 | 20230914 | 154600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 230 | 20230914 | 154500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 231 | 20230914 | 154400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 232 | 20230914 | 154300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 233 | 20230914 | 154200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 234 | 20230914 | 154100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20230914 | 154000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20230914 | 153900 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20230914 | 153800 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20230914 | 153700 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 239 | 20230914 | 153600 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 240 | 20230914 | 153500 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 241 | 20230914 | 153400 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 242 | 20230914 | 153300 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 243 | 20230914 | 153200 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 244 | 20230914 | 153100 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 245 | 20230914 | 153000 | 11554044200 | 40150 | 40150 | 40150 | 40150 | 63310 |
| 246 | 20230914 | 152900 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20230914 | 152800 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20230914 | 152700 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230914 | 152600 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230914 | 152500 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230914 | 152400 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230914 | 152300 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230914 | 152200 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230914 | 152100 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230914 | 152000 | 9012147700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230914 | 151900 | 9012147700 | 39650 | 39700 | 39750 | 39650 | 1774 |
| 257 | 20230914 | 151800 | 8941756200 | 39750 | 39750 | 39750 | 39700 | 813 |
| 258 | 20230914 | 151700 | 8909459450 | 39750 | 39750 | 39750 | 39700 | 809 |
| 259 | 20230914 | 151600 | 8877307500 | 39750 | 39750 | 39750 | 39700 | 700 |
| 260 | 20230914 | 151500 | 8849483000 | 39750 | 39650 | 39750 | 39650 | 1897 |
| 261 | 20230914 | 151400 | 8774189450 | 39700 | 39650 | 39700 | 39650 | 1580 |
| 262 | 20230914 | 151300 | 8711473650 | 39700 | 39650 | 39700 | 39650 | 5545 |
| 263 | 20230914 | 151200 | 8491359750 | 39650 | 39650 | 39650 | 39600 | 421 |
| 264 | 20230914 | 151100 | 8474670100 | 39650 | 39650 | 39700 | 39600 | 1141 |
| 265 | 20230914 | 151000 | 8429418500 | 39700 | 39650 | 39700 | 39600 | 2601 |
| 266 | 20230914 | 150900 | 8326253650 | 39600 | 39600 | 39650 | 39600 | 1708 |
| 267 | 20230914 | 150800 | 8258548650 | 39600 | 39600 | 39600 | 39550 | 328 |
| 268 | 20230914 | 150700 | 8245560350 | 39600 | 39550 | 39600 | 39550 | 601 |
| 269 | 20230914 | 150600 | 8221776450 | 39550 | 39550 | 39600 | 39500 | 686 |
| 270 | 20230914 | 150500 | 8194641350 | 39550 | 39600 | 39600 | 39500 | 448 |
| 271 | 20230914 | 150400 | 8176928300 | 39500 | 39550 | 39600 | 39500 | 447 |
| 272 | 20230914 | 150300 | 8159238650 | 39550 | 39650 | 39650 | 39550 | 1094 |
| 273 | 20230914 | 150200 | 8115912600 | 39600 | 39650 | 39650 | 39600 | 707 |
| 274 | 20230914 | 150100 | 8087903250 | 39600 | 39650 | 39650 | 39600 | 314 |
| 275 | 20230914 | 150000 | 8075457150 | 39650 | 39600 | 39650 | 39600 | 651 |
| 276 | 20230914 | 145900 | 8049656250 | 39600 | 39550 | 39650 | 39550 | 929 |
| 277 | 20230914 | 145800 | 8012867800 | 39600 | 39600 | 39600 | 39550 | 483 |
| 278 | 20230914 | 145700 | 7993741250 | 39600 | 39550 | 39600 | 39500 | 517 |
| 279 | 20230914 | 145600 | 7973294900 | 39550 | 39550 | 39600 | 39500 | 971 |
| 280 | 20230914 | 145500 | 7934888350 | 39500 | 39550 | 39550 | 39500 | 892 |
| 281 | 20230914 | 145400 | 7899637050 | 39550 | 39550 | 39600 | 39500 | 582 |
| 282 | 20230914 | 145300 | 7876615800 | 39550 | 39600 | 39600 | 39550 | 1385 |
| 283 | 20230914 | 145200 | 7821824750 | 39550 | 39600 | 39600 | 39550 | 1167 |
| 284 | 20230914 | 145100 | 7775615600 | 39550 | 39600 | 39600 | 39550 | 887 |
| 285 | 20230914 | 145000 | 7740507350 | 39600 | 39550 | 39600 | 39550 | 794 |
| 286 | 20230914 | 144900 | 7709070000 | 39600 | 39550 | 39600 | 39550 | 934 |
| 287 | 20230914 | 144800 | 7672090300 | 39550 | 39550 | 39550 | 39500 | 735 |
| 288 | 20230914 | 144700 | 7643021650 | 39550 | 39550 | 39550 | 39500 | 776 |
| 289 | 20230914 | 144600 | 7612349900 | 39550 | 39550 | 39550 | 39500 | 617 |
| 290 | 20230914 | 144500 | 7587948450 | 39550 | 39550 | 39550 | 39500 | 597 |
| 291 | 20230914 | 144400 | 7564341600 | 39500 | 39550 | 39550 | 39500 | 837 |
| 292 | 20230914 | 144300 | 7531252450 | 39500 | 39500 | 39550 | 39450 | 1020 |
| 293 | 20230914 | 144200 | 7490955500 | 39500 | 39500 | 39500 | 39450 | 799 |
| 294 | 20230914 | 144100 | 7459413200 | 39450 | 39500 | 39500 | 39450 | 1196 |
| 295 | 20230914 | 144000 | 7412206550 | 39500 | 39500 | 39500 | 39450 | 902 |
| 296 | 20230914 | 143900 | 7376579200 | 39500 | 39550 | 39550 | 39450 | 2847 |
| 297 | 20230914 | 143800 | 7264107750 | 39550 | 39500 | 39550 | 39500 | 1104 |
| 298 | 20230914 | 143700 | 7220486500 | 39500 | 39500 | 39500 | 39450 | 652 |
| 299 | 20230914 | 143600 | 7194736400 | 39450 | 39500 | 39500 | 39450 | 895 |
| 300 | 20230914 | 143500 | 7159385100 | 39450 | 39500 | 39500 | 39450 | 861 |
| 301 | 20230914 | 143400 | 7125380100 | 39500 | 39500 | 39500 | 39450 | 276 |
| 302 | 20230914 | 143300 | 7114478800 | 39500 | 39450 | 39500 | 39450 | 592 |
| 303 | 20230914 | 143200 | 7091097650 | 39450 | 39450 | 39500 | 39450 | 1061 |
| 304 | 20230914 | 143100 | 7049210900 | 39450 | 39450 | 39450 | 39400 | 408 |
| 305 | 20230914 | 143000 | 7033117150 | 39500 | 39450 | 39500 | 39400 | 585 |
| 306 | 20230914 | 142900 | 7010037800 | 39450 | 39450 | 39450 | 39400 | 1361 |
| 307 | 20230914 | 142800 | 6956395950 | 39400 | 39450 | 39500 | 39400 | 677 |
| 308 | 20230914 | 142700 | 6929689300 | 39450 | 39450 | 39500 | 39400 | 682 |
| 309 | 20230914 | 142600 | 6902769950 | 39400 | 39450 | 39500 | 39400 | 1379 |
| 310 | 20230914 | 142500 | 6848368950 | 39450 | 39400 | 39450 | 39400 | 600 |
| 311 | 20230914 | 142400 | 6824699900 | 39400 | 39450 | 39450 | 39400 | 752 |
| 312 | 20230914 | 142300 | 6795038600 | 39400 | 39400 | 39450 | 39400 | 954 |
| 313 | 20230914 | 142200 | 6757439650 | 39400 | 39400 | 39400 | 39350 | 650 |
| 314 | 20230914 | 142100 | 6731838350 | 39400 | 39400 | 39400 | 39350 | 276 |
| 315 | 20230914 | 142000 | 6720964550 | 39400 | 39350 | 39400 | 39350 | 781 |
| 316 | 20230914 | 141900 | 6690208150 | 39400 | 39350 | 39400 | 39300 | 362 |
| 317 | 20230914 | 141800 | 6675954650 | 39350 | 39300 | 39350 | 39250 | 416 |
| 318 | 20230914 | 141700 | 6659595250 | 39300 | 39250 | 39300 | 39250 | 459 |
| 319 | 20230914 | 141600 | 6641558050 | 39300 | 39250 | 39300 | 39200 | 562 |
| 320 | 20230914 | 141500 | 6619490700 | 39250 | 39200 | 39250 | 39200 | 524 |
| 321 | 20230914 | 141400 | 6598936050 | 39200 | 39250 | 39250 | 39200 | 1327 |
| 322 | 20230914 | 141300 | 6546899550 | 39250 | 39250 | 39250 | 39200 | 425 |
| 323 | 20230914 | 141200 | 6530227100 | 39200 | 39250 | 39250 | 39200 | 562 |
| 324 | 20230914 | 141100 | 6508173650 | 39200 | 39250 | 39250 | 39200 | 544 |
| 325 | 20230914 | 141000 | 6486832300 | 39250 | 39300 | 39350 | 39200 | 1489 |
| 326 | 20230914 | 140900 | 6428372500 | 39350 | 39400 | 39400 | 39350 | 1467 |
| 327 | 20230914 | 140800 | 6370626800 | 39350 | 39450 | 39450 | 39350 | 741 |
| 328 | 20230914 | 140700 | 6341416550 | 39450 | 39450 | 39450 | 39400 | 1567 |
| 329 | 20230914 | 140600 | 6279639900 | 39400 | 39350 | 39450 | 39350 | 1830 |
| 330 | 20230914 | 140500 | 6207511100 | 39400 | 39400 | 39400 | 39350 | 852 |
| 331 | 20230914 | 140400 | 6173947900 | 39400 | 39350 | 39400 | 39350 | 514 |
| 332 | 20230914 | 140300 | 6153697500 | 39400 | 39350 | 39400 | 39300 | 1832 |
| 333 | 20230914 | 140200 | 6081604850 | 39300 | 39250 | 39350 | 39250 | 302 |
| 334 | 20230914 | 140100 | 6069731700 | 39300 | 39300 | 39300 | 39300 | 827 |
| 335 | 20230914 | 140000 | 6037230600 | 39300 | 39300 | 39300 | 39250 | 955 |
| 336 | 20230914 | 135900 | 5999706200 | 39300 | 39300 | 39300 | 39250 | 130 |
| 337 | 20230914 | 135800 | 5994598250 | 39300 | 39300 | 39300 | 39250 | 686 |
| 338 | 20230914 | 135700 | 5967664550 | 39250 | 39250 | 39300 | 39250 | 351 |
| 339 | 20230914 | 135600 | 5953881600 | 39300 | 39250 | 39300 | 39250 | 781 |
| 340 | 20230914 | 135500 | 5923197250 | 39300 | 39250 | 39300 | 39250 | 369 |
| 341 | 20230914 | 135400 | 5908696400 | 39250 | 39200 | 39250 | 39200 | 937 |
| 342 | 20230914 | 135300 | 5871936000 | 39250 | 39250 | 39250 | 39150 | 358 |
| 343 | 20230914 | 135200 | 5857894850 | 39200 | 39150 | 39250 | 39100 | 434 |
| 344 | 20230914 | 135100 | 5840890600 | 39100 | 39250 | 39250 | 39100 | 447 |
| 345 | 20230914 | 135000 | 5823378800 | 39250 | 39250 | 39250 | 39150 | 153 |
| 346 | 20230914 | 134900 | 5817380900 | 39150 | 39200 | 39250 | 39150 | 351 |
| 347 | 20230914 | 134800 | 5803614000 | 39200 | 39150 | 39200 | 39100 | 472 |
| 348 | 20230914 | 134700 | 5785133600 | 39150 | 39150 | 39150 | 39100 | 1102 |
| 349 | 20230914 | 134600 | 5742021550 | 39150 | 39150 | 39250 | 39150 | 1069 |
| 350 | 20230914 | 134500 | 5700167600 | 39150 | 39250 | 39300 | 39150 | 1078 |
| 351 | 20230914 | 134400 | 5657901900 | 39250 | 39250 | 39300 | 39250 | 1334 |
| 352 | 20230914 | 134300 | 5605529700 | 39250 | 39250 | 39250 | 39200 | 306 |
| 353 | 20230914 | 134200 | 5593526550 | 39200 | 39200 | 39250 | 39200 | 260 |
| 354 | 20230914 | 134100 | 5583328000 | 39200 | 39250 | 39250 | 39200 | 815 |
| 355 | 20230914 | 134000 | 5551366750 | 39300 | 39250 | 39300 | 39200 | 673 |
| 356 | 20230914 | 133900 | 5524950000 | 39250 | 39200 | 39250 | 39200 | 532 |
| 357 | 20230914 | 133800 | 5504077450 | 39250 | 39200 | 39250 | 39200 | 561 |
| 358 | 20230914 | 133700 | 5482084450 | 39200 | 39250 | 39250 | 39150 | 1030 |
| 359 | 20230914 | 133600 | 5441683250 | 39300 | 39300 | 39300 | 39250 | 524 |
| 360 | 20230914 | 133500 | 5421092100 | 39300 | 39250 | 39300 | 39250 | 406 |
| 361 | 20230914 | 133400 | 5405148200 | 39250 | 39250 | 39250 | 39200 | 923 |
| 362 | 20230914 | 133300 | 5368933200 | 39250 | 39250 | 39350 | 39200 | 4148 |
| 363 | 20230914 | 133200 | 5205998800 | 39300 | 39150 | 39300 | 39150 | 2263 |
| 364 | 20230914 | 133100 | 5117247500 | 39150 | 39150 | 39200 | 39050 | 1233 |
| 365 | 20230914 | 133000 | 5069033750 | 39100 | 39100 | 39150 | 39050 | 2747 |
| 366 | 20230914 | 132900 | 4961624600 | 39100 | 39050 | 39100 | 39050 | 1531 |
| 367 | 20230914 | 132800 | 4901796250 | 39050 | 39000 | 39050 | 39000 | 479 |
| 368 | 20230914 | 132700 | 4883106050 | 39000 | 39000 | 39050 | 38950 | 465 |
| 369 | 20230914 | 132600 | 4864976000 | 38950 | 39000 | 39000 | 38950 | 405 |
| 370 | 20230914 | 132500 | 4849182150 | 39000 | 39000 | 39000 | 38950 | 173 |
| 371 | 20230914 | 132400 | 4842438250 | 38950 | 38950 | 39000 | 38950 | 341 |
| 372 | 20230914 | 132300 | 4829146350 | 39000 | 39000 | 39050 | 38950 | 919 |
| 373 | 20230914 | 132200 | 4793308100 | 39000 | 39050 | 39100 | 39000 | 683 |
| 374 | 20230914 | 132100 | 4766642650 | 39100 | 38850 | 39100 | 38850 | 9088 |
| 375 | 20230914 | 132000 | 4412538350 | 38850 | 38750 | 38850 | 38750 | 855 |
| 376 | 20230914 | 131900 | 4379364600 | 38750 | 38750 | 38750 | 38700 | 485 |
| 377 | 20230914 | 131800 | 4360571050 | 38750 | 38700 | 38750 | 38700 | 76 |
| 378 | 20230914 | 131700 | 4357626700 | 38750 | 38800 | 38800 | 38700 | 1415 |
| 379 | 20230914 | 131600 | 4302819500 | 38800 | 38750 | 38800 | 38750 | 384 |
| 380 | 20230914 | 131500 | 4287921250 | 38800 | 38800 | 38800 | 38750 | 143 |
| 381 | 20230914 | 131400 | 4282376400 | 38800 | 38800 | 38800 | 38750 | 301 |
| 382 | 20230914 | 131300 | 4270698250 | 38800 | 38750 | 38800 | 38750 | 329 |
| 383 | 20230914 | 131200 | 4257943750 | 38750 | 38800 | 38900 | 38750 | 1272 |
| 384 | 20230914 | 131100 | 4208564150 | 38800 | 38800 | 38850 | 38800 | 67 |
| 385 | 20230914 | 131000 | 4205962650 | 38850 | 38850 | 38850 | 38850 | 307 |
| 386 | 20230914 | 130900 | 4194035700 | 38850 | 38800 | 38900 | 38800 | 660 |
| 387 | 20230914 | 130800 | 4168388600 | 38850 | 38850 | 38850 | 38850 | 450 |
| 388 | 20230914 | 130700 | 4150906100 | 38800 | 38800 | 38850 | 38800 | 131 |
| 389 | 20230914 | 130600 | 4145817900 | 38800 | 38850 | 38850 | 38800 | 108 |
| 390 | 20230914 | 130500 | 4141622600 | 38850 | 38850 | 38850 | 38800 | 275 |
| 391 | 20230914 | 130400 | 4130939400 | 38850 | 38850 | 38900 | 38850 | 669 |
| 392 | 20230914 | 130300 | 4104937050 | 38800 | 38750 | 38850 | 38750 | 2479 |
| 393 | 20230914 | 130200 | 4008748550 | 38750 | 38700 | 38750 | 38650 | 883 |
| 394 | 20230914 | 130100 | 3974547800 | 38700 | 38700 | 38700 | 38650 | 138 |
| 395 | 20230914 | 130000 | 3969207450 | 38700 | 38700 | 38700 | 38650 | 75 |
| 396 | 20230914 | 125900 | 3966305450 | 38650 | 38750 | 38750 | 38650 | 437 |
| 397 | 20230914 | 125800 | 3949390800 | 38700 | 38700 | 38750 | 38700 | 47 |
| 398 | 20230914 | 125700 | 3947571300 | 38700 | 38700 | 38750 | 38700 | 16 |
| 399 | 20230914 | 125600 | 3946951750 | 38750 | 38750 | 38750 | 38700 | 47 |
| 400 | 20230914 | 125500 | 3945132350 | 38750 | 38800 | 38800 | 38700 | 79 |
| 401 | 20230914 | 125400 | 3942072050 | 38800 | 38800 | 38800 | 38700 | 107 |
| 402 | 20230914 | 125300 | 3937930550 | 38800 | 38750 | 38800 | 38750 | 199 |
| 403 | 20230914 | 125200 | 3930219250 | 38750 | 38800 | 38800 | 38750 | 22 |
| 404 | 20230914 | 125100 | 3929366400 | 38750 | 38750 | 38800 | 38750 | 28 |
| 405 | 20230914 | 125000 | 3928281300 | 38750 | 38750 | 38800 | 38750 | 62 |
| 406 | 20230914 | 124900 | 3925878500 | 38750 | 38800 | 38800 | 38750 | 30 |
| 407 | 20230914 | 124800 | 3924715700 | 38800 | 38750 | 38800 | 38750 | 124 |
| 408 | 20230914 | 124700 | 3919910550 | 38750 | 38750 | 38800 | 38700 | 90 |
| 409 | 20230914 | 124600 | 3916423150 | 38750 | 38750 | 38800 | 38700 | 19 |
| 410 | 20230914 | 124500 | 3915687050 | 38800 | 38750 | 38800 | 38750 | 147 |
| 411 | 20230914 | 124400 | 3909990750 | 38750 | 38750 | 38750 | 38700 | 19 |
| 412 | 20230914 | 124300 | 3909254850 | 38750 | 38750 | 38800 | 38700 | 32 |
| 413 | 20230914 | 124200 | 3908015000 | 38700 | 38750 | 38750 | 38700 | 104 |
| 414 | 20230914 | 124100 | 3903985700 | 38750 | 38750 | 38750 | 38750 | 364 |
| 415 | 20230914 | 124000 | 3889880700 | 38700 | 38650 | 38750 | 38650 | 173 |
| 416 | 20230914 | 123900 | 3883185250 | 38700 | 38650 | 38700 | 38650 | 56 |
| 417 | 20230914 | 123800 | 3881020750 | 38750 | 38700 | 38750 | 38700 | 189 |
| 418 | 20230914 | 123700 | 3873701250 | 38750 | 38750 | 38750 | 38700 | 22 |
| 419 | 20230914 | 123600 | 3872849350 | 38750 | 38750 | 38750 | 38700 | 25 |
| 420 | 20230914 | 123500 | 3871881100 | 38750 | 38700 | 38750 | 38700 | 11 |
| 421 | 20230914 | 123400 | 3871455150 | 38800 | 38600 | 38800 | 38600 | 669 |
| 422 | 20230914 | 123300 | 3845552350 | 38650 | 38600 | 38650 | 38600 | 32 |
| 423 | 20230914 | 123200 | 3844316950 | 38600 | 38650 | 38650 | 38600 | 36 |
| 424 | 20230914 | 123100 | 3842927200 | 38600 | 38650 | 38650 | 38600 | 18 |
| 425 | 20230914 | 123000 | 3842232250 | 38600 | 38650 | 38650 | 38600 | 112 |
| 426 | 20230914 | 122900 | 3837909000 | 38600 | 38600 | 38650 | 38600 | 235 |
| 427 | 20230914 | 122800 | 3828837950 | 38600 | 38600 | 38650 | 38600 | 157 |
| 428 | 20230914 | 122700 | 3822777700 | 38600 | 38600 | 38600 | 38550 | 158 |
| 429 | 20230914 | 122600 | 3816679100 | 38550 | 38600 | 38600 | 38550 | 93 |
| 430 | 20230914 | 122500 | 3813093300 | 38600 | 38550 | 38650 | 38550 | 86 |
| 431 | 20230914 | 122400 | 3809777850 | 38600 | 38550 | 38650 | 38550 | 67 |
| 432 | 20230914 | 122300 | 3807191750 | 38600 | 38650 | 38650 | 38550 | 25 |
| 433 | 20230914 | 122200 | 3806227700 | 38550 | 38600 | 38600 | 38550 | 390 |
| 434 | 20230914 | 122100 | 3791178150 | 38550 | 38600 | 38650 | 38550 | 325 |
| 435 | 20230914 | 122000 | 3778633300 | 38600 | 38600 | 38650 | 38600 | 169 |
| 436 | 20230914 | 121900 | 3772109850 | 38600 | 38650 | 38650 | 38600 | 1152 |
| 437 | 20230914 | 121800 | 3727598650 | 38650 | 38700 | 38700 | 38650 | 30 |
| 438 | 20230914 | 121700 | 3726438400 | 38650 | 38650 | 38700 | 38650 | 259 |
| 439 | 20230914 | 121600 | 3716423050 | 38750 | 38700 | 38750 | 38650 | 1289 |
| 440 | 20230914 | 121500 | 3666534950 | 38750 | 38700 | 38750 | 38700 | 186 |
| 441 | 20230914 | 121400 | 3659329450 | 38750 | 38700 | 38750 | 38700 | 112 |
| 442 | 20230914 | 121300 | 3654992350 | 38750 | 38700 | 38750 | 38700 | 92 |
| 443 | 20230914 | 121200 | 3651431750 | 38700 | 38750 | 38750 | 38700 | 16 |
| 444 | 20230914 | 121100 | 3650812400 | 38750 | 38700 | 38750 | 38700 | 30 |
| 445 | 20230914 | 121000 | 3649651350 | 38700 | 38700 | 38750 | 38700 | 55 |
| 446 | 20230914 | 120900 | 3647522150 | 38700 | 38700 | 38750 | 38700 | 87 |
| 447 | 20230914 | 120800 | 3644155000 | 38750 | 38750 | 38750 | 38700 | 22 |
| 448 | 20230914 | 120700 | 3643302700 | 38750 | 38750 | 38750 | 38700 | 221 |
| 449 | 20230914 | 120600 | 3634743600 | 38700 | 38750 | 38800 | 38700 | 326 |
| 450 | 20230914 | 120500 | 3622111200 | 38750 | 38850 | 38850 | 38750 | 2196 |
| 451 | 20230914 | 120400 | 3536926950 | 38850 | 38800 | 38850 | 38800 | 229 |
| 452 | 20230914 | 120300 | 3528041250 | 38800 | 38750 | 38800 | 38750 | 1129 |
| 453 | 20230914 | 120200 | 3484258600 | 38750 | 38650 | 38750 | 38600 | 183 |
| 454 | 20230914 | 120100 | 3477177350 | 38700 | 38650 | 38700 | 38600 | 145 |
| 455 | 20230914 | 120000 | 3471573750 | 38600 | 38600 | 38650 | 38600 | 50 |
| 456 | 20230914 | 115900 | 3469643600 | 38600 | 38600 | 38650 | 38600 | 22 |
| 457 | 20230914 | 115800 | 3468794300 | 38600 | 38600 | 38650 | 38600 | 130 |
| 458 | 20230914 | 115700 | 3463773700 | 38600 | 38600 | 38650 | 38600 | 31 |
| 459 | 20230914 | 115600 | 3462577050 | 38600 | 38650 | 38650 | 38600 | 25 |
| 460 | 20230914 | 115500 | 3461611450 | 38650 | 38650 | 38650 | 38600 | 99 |
| 461 | 20230914 | 115400 | 3457787900 | 38600 | 38650 | 38650 | 38600 | 23 |
| 462 | 20230914 | 115300 | 3456899600 | 38650 | 38600 | 38700 | 38600 | 85 |
| 463 | 20230914 | 115200 | 3453614500 | 38700 | 38650 | 38700 | 38650 | 519 |
| 464 | 20230914 | 115100 | 3433555050 | 38700 | 38650 | 38700 | 38650 | 391 |
| 465 | 20230914 | 115000 | 3418439800 | 38600 | 38650 | 38650 | 38600 | 201 |
| 466 | 20230914 | 114900 | 3410678550 | 38650 | 38600 | 38700 | 38600 | 1023 |
| 467 | 20230914 | 114800 | 3371188300 | 38600 | 38550 | 38600 | 38550 | 18 |
| 468 | 20230914 | 114700 | 3370494200 | 38550 | 38550 | 38600 | 38550 | 598 |
| 469 | 20230914 | 114600 | 3347434650 | 38500 | 38500 | 38550 | 38500 | 103 |
| 470 | 20230914 | 114500 | 3343469100 | 38550 | 38500 | 38550 | 38500 | 134 |
| 471 | 20230914 | 114400 | 3338309950 | 38500 | 38500 | 38550 | 38500 | 56 |
| 472 | 20230914 | 114300 | 3336153900 | 38500 | 38550 | 38550 | 38500 | 27 |
| 473 | 20230914 | 114200 | 3335113600 | 38500 | 38500 | 38550 | 38500 | 353 |
| 474 | 20230914 | 114100 | 3321521400 | 38550 | 38500 | 38550 | 38500 | 29 |
| 475 | 20230914 | 114000 | 3320404150 | 38500 | 38550 | 38550 | 38450 | 32 |
| 476 | 20230914 | 113900 | 3319172250 | 38550 | 38550 | 38550 | 38450 | 85 |
| 477 | 20230914 | 113800 | 3315902800 | 38500 | 38500 | 38550 | 38450 | 149 |
| 478 | 20230914 | 113700 | 3310165950 | 38550 | 38500 | 38550 | 38450 | 23 |
| 479 | 20230914 | 113600 | 3309280450 | 38550 | 38550 | 38550 | 38500 | 96 |
| 480 | 20230914 | 113500 | 3305583050 | 38500 | 38550 | 38550 | 38500 | 38 |
| 481 | 20230914 | 113400 | 3304118850 | 38550 | 38600 | 38600 | 38550 | 6 |
| 482 | 20230914 | 113300 | 3303887450 | 38550 | 38500 | 38550 | 38500 | 1459 |
| 483 | 20230914 | 113200 | 3247653200 | 38400 | 38550 | 38600 | 38400 | 872 |
| 484 | 20230914 | 113100 | 3214081800 | 38550 | 38600 | 38600 | 38550 | 100 |
| 485 | 20230914 | 113000 | 3210226700 | 38600 | 38550 | 38600 | 38550 | 181 |
| 486 | 20230914 | 112900 | 3203249000 | 38550 | 38550 | 38600 | 38550 | 257 |
| 487 | 20230914 | 112800 | 3193329400 | 38600 | 38550 | 38600 | 38550 | 152 |
| 488 | 20230914 | 112700 | 3187468150 | 38550 | 38550 | 38600 | 38550 | 96 |
| 489 | 20230914 | 112600 | 3183767300 | 38550 | 38550 | 38600 | 38550 | 35 |
| 490 | 20230914 | 112500 | 3182417850 | 38550 | 38600 | 38600 | 38550 | 26 |
| 491 | 20230914 | 112400 | 3181415300 | 38550 | 38550 | 38600 | 38550 | 57 |
| 492 | 20230914 | 112300 | 3179217800 | 38600 | 38550 | 38600 | 38550 | 277 |
| 493 | 20230914 | 112200 | 3168539200 | 38550 | 38600 | 38700 | 38550 | 552 |
| 494 | 20230914 | 112100 | 3147222300 | 38600 | 38600 | 38600 | 38500 | 1114 |
| 495 | 20230914 | 112000 | 3104322250 | 38500 | 38600 | 38600 | 38500 | 100 |
| 496 | 20230914 | 111900 | 3100467300 | 38500 | 38600 | 38600 | 38500 | 1753 |
| 497 | 20230914 | 111800 | 3032887950 | 38650 | 38600 | 38650 | 38600 | 554 |
| 498 | 20230914 | 111700 | 3011480950 | 38650 | 38700 | 38700 | 38600 | 111 |
| 499 | 20230914 | 111600 | 3007187400 | 38700 | 38600 | 38700 | 38550 | 1616 |
| 500 | 20230914 | 111500 | 2944809800 | 38600 | 38750 | 38750 | 38600 | 1069 |
| 501 | 20230914 | 111400 | 2903535100 | 38700 | 38800 | 38800 | 38700 | 920 |
| 502 | 20230914 | 111300 | 2867895950 | 38850 | 38800 | 38850 | 38750 | 774 |
| 503 | 20230914 | 111200 | 2837860850 | 38800 | 38750 | 38850 | 38750 | 904 |
| 504 | 20230914 | 111100 | 2802813250 | 38750 | 38700 | 38750 | 38700 | 115 |
| 505 | 20230914 | 111000 | 2798357250 | 38700 | 38750 | 38750 | 38700 | 42 |
| 506 | 20230914 | 110900 | 2796730750 | 38700 | 38700 | 38750 | 38700 | 226 |
| 507 | 20230914 | 110800 | 2787984500 | 38700 | 38700 | 38700 | 38650 | 697 |
| 508 | 20230914 | 110700 | 2761011300 | 38700 | 38600 | 38700 | 38600 | 678 |
| 509 | 20230914 | 110600 | 2734801000 | 38600 | 38550 | 38600 | 38550 | 78 |
| 510 | 20230914 | 110500 | 2731792000 | 38550 | 38550 | 38550 | 38500 | 172 |
| 511 | 20230914 | 110400 | 2725163650 | 38550 | 38550 | 38550 | 38500 | 14 |
| 512 | 20230914 | 110300 | 2724624000 | 38550 | 38500 | 38550 | 38500 | 63 |
| 513 | 20230914 | 110200 | 2722198450 | 38500 | 38450 | 38500 | 38400 | 705 |
| 514 | 20230914 | 110100 | 2695077950 | 38450 | 38400 | 38450 | 38350 | 425 |
| 515 | 20230914 | 110000 | 2678755000 | 38400 | 38400 | 38450 | 38400 | 112 |
| 516 | 20230914 | 105900 | 2674453650 | 38400 | 38400 | 38400 | 38400 | 423 |
| 517 | 20230914 | 105800 | 2658210450 | 38400 | 38300 | 38400 | 38300 | 335 |
| 518 | 20230914 | 105700 | 2645363850 | 38350 | 38350 | 38350 | 38350 | 12 |
| 519 | 20230914 | 105600 | 2644903650 | 38300 | 38350 | 38350 | 38300 | 45 |
| 520 | 20230914 | 105500 | 2643178350 | 38300 | 38250 | 38300 | 38250 | 265 |
| 521 | 20230914 | 105400 | 2633029600 | 38250 | 38300 | 38300 | 38250 | 78 |
| 522 | 20230914 | 105300 | 2630045400 | 38300 | 38300 | 38300 | 38250 | 20 |
| 523 | 20230914 | 105200 | 2629280250 | 38250 | 38250 | 38300 | 38250 | 15 |
| 524 | 20230914 | 105100 | 2628706450 | 38250 | 38300 | 38350 | 38250 | 358 |
| 525 | 20230914 | 105000 | 2614997550 | 38300 | 38250 | 38300 | 38250 | 12 |
| 526 | 20230914 | 104900 | 2614538000 | 38250 | 38250 | 38300 | 38250 | 31 |
| 527 | 20230914 | 104800 | 2613352200 | 38250 | 38300 | 38300 | 38250 | 251 |
| 528 | 20230914 | 104700 | 2603750050 | 38300 | 38250 | 38300 | 38250 | 101 |
| 529 | 20230914 | 104600 | 2599886750 | 38250 | 38250 | 38250 | 38250 | 15 |
| 530 | 20230914 | 104500 | 2599313000 | 38300 | 38300 | 38350 | 38300 | 533 |
| 531 | 20230914 | 104400 | 2578889900 | 38250 | 38350 | 38350 | 38250 | 2001 |
| 532 | 20230914 | 104300 | 2502324450 | 38300 | 38300 | 38300 | 38300 | 61 |
| 533 | 20230914 | 104200 | 2499988150 | 38400 | 38350 | 38400 | 38350 | 264 |
| 534 | 20230914 | 104100 | 2489862250 | 38300 | 38300 | 38300 | 38300 | 241 |
| 535 | 20230914 | 104000 | 2480631950 | 38300 | 38350 | 38350 | 38300 | 50 |
| 536 | 20230914 | 103900 | 2478715350 | 38350 | 38400 | 38400 | 38300 | 736 |
| 537 | 20230914 | 103800 | 2450507600 | 38300 | 38300 | 38300 | 38300 | 18 |
| 538 | 20230914 | 103700 | 2449818200 | 38300 | 38300 | 38300 | 38300 | 100 |
| 539 | 20230914 | 103600 | 2445988200 | 38300 | 38300 | 38300 | 38300 | 1 |
| 540 | 20230914 | 103500 | 2445949900 | 38300 | 38400 | 38400 | 38300 | 974 |
| 541 | 20230914 | 103400 | 2408643750 | 38400 | 38350 | 38400 | 38350 | 320 |
| 542 | 20230914 | 103300 | 2396370750 | 38300 | 38400 | 38400 | 38300 | 577 |
| 543 | 20230914 | 103200 | 2374243300 | 38400 | 38350 | 38400 | 38300 | 964 |
| 544 | 20230914 | 103100 | 2337286050 | 38350 | 38350 | 38350 | 38350 | 121 |
| 545 | 20230914 | 103000 | 2332645700 | 38350 | 38350 | 38400 | 38350 | 78 |
| 546 | 20230914 | 102900 | 2329654200 | 38400 | 38400 | 38400 | 38400 | 13 |
| 547 | 20230914 | 102800 | 2329155000 | 38400 | 38350 | 38400 | 38350 | 486 |
| 548 | 20230914 | 102700 | 2310492800 | 38350 | 38350 | 38400 | 38350 | 360 |
| 549 | 20230914 | 102600 | 2296686750 | 38400 | 38450 | 38450 | 38400 | 21 |
| 550 | 20230914 | 102500 | 2295880300 | 38300 | 38450 | 38450 | 38300 | 6 |
| 551 | 20230914 | 102400 | 2295649750 | 38450 | 38350 | 38450 | 38350 | 603 |
| 552 | 20230914 | 102300 | 2272493050 | 38400 | 38450 | 38450 | 38400 | 28 |
| 553 | 20230914 | 102200 | 2271417750 | 38450 | 38350 | 38450 | 38350 | 760 |
| 554 | 20230914 | 102100 | 2242271550 | 38350 | 38400 | 38400 | 38350 | 1132 |
| 555 | 20230914 | 102000 | 2198817100 | 38400 | 38400 | 38400 | 38400 | 119 |
| 556 | 20230914 | 101900 | 2194247500 | 38400 | 38400 | 38400 | 38400 | 17 |
| 557 | 20230914 | 101800 | 2193594700 | 38350 | 38400 | 38400 | 38350 | 429 |
| 558 | 20230914 | 101700 | 2177122600 | 38350 | 38350 | 38350 | 38350 | 83 |
| 559 | 20230914 | 101600 | 2173939550 | 38350 | 38400 | 38400 | 38350 | 59 |
| 560 | 20230914 | 101500 | 2171676100 | 38400 | 38400 | 38400 | 38350 | 17 |
| 561 | 20230914 | 101400 | 2171023500 | 38350 | 38400 | 38400 | 38350 | 86 |
| 562 | 20230914 | 101300 | 2167725250 | 38400 | 38350 | 38400 | 38350 | 452 |
| 563 | 20230914 | 101200 | 2150391000 | 38350 | 38350 | 38350 | 38350 | 325 |
| 564 | 20230914 | 101100 | 2137927250 | 38400 | 38450 | 38450 | 38400 | 209 |
| 565 | 20230914 | 101000 | 2129900650 | 38450 | 38400 | 38450 | 38400 | 157 |
| 566 | 20230914 | 100900 | 2123871650 | 38300 | 38450 | 38500 | 38300 | 3161 |
| 567 | 20230914 | 100800 | 2002567600 | 38500 | 38550 | 38550 | 38500 | 146 |
| 568 | 20230914 | 100700 | 1996946550 | 38450 | 38500 | 38500 | 38450 | 2162 |
| 569 | 20230914 | 100600 | 1913804550 | 38500 | 38500 | 38500 | 38500 | 786 |
| 570 | 20230914 | 100500 | 1883543550 | 38500 | 38550 | 38550 | 38500 | 804 |
| 571 | 20230914 | 100400 | 1852561250 | 38600 | 38600 | 38650 | 38600 | 213 |
| 572 | 20230914 | 100300 | 1844336950 | 38600 | 38600 | 38650 | 38600 | 653 |
| 573 | 20230914 | 100200 | 1819116150 | 38550 | 38550 | 38550 | 38550 | 407 |
| 574 | 20230914 | 100100 | 1803426300 | 38550 | 38550 | 38550 | 38550 | 476 |
| 575 | 20230914 | 100000 | 1785076500 | 38650 | 38600 | 38650 | 38500 | 1179 |
| 576 | 20230914 | 095900 | 1739586600 | 38650 | 38650 | 38650 | 38650 | 59 |
| 577 | 20230914 | 095800 | 1737306250 | 38650 | 38600 | 38650 | 38600 | 83 |
| 578 | 20230914 | 095700 | 1734102050 | 38650 | 38600 | 38650 | 38600 | 52 |
| 579 | 20230914 | 095600 | 1732094800 | 38650 | 38700 | 38750 | 38600 | 862 |
| 580 | 20230914 | 095500 | 1698762250 | 38700 | 38700 | 38750 | 38700 | 68 |
| 581 | 20230914 | 095400 | 1696130050 | 38700 | 38700 | 38750 | 38700 | 90 |
| 582 | 20230914 | 095300 | 1692646600 | 38700 | 38750 | 38750 | 38700 | 815 |
| 583 | 20230914 | 095200 | 1661086500 | 38750 | 38750 | 38750 | 38750 | 1115 |
| 584 | 20230914 | 095100 | 1617880250 | 38750 | 38700 | 38750 | 38700 | 236 |
| 585 | 20230914 | 095000 | 1608737250 | 38750 | 38750 | 38750 | 38700 | 318 |
| 586 | 20230914 | 094900 | 1596414850 | 38750 | 38750 | 38800 | 38750 | 644 |
| 587 | 20230914 | 094800 | 1571449350 | 38750 | 38850 | 38850 | 38750 | 969 |
| 588 | 20230914 | 094700 | 1533864850 | 38850 | 38900 | 38900 | 38800 | 544 |
| 589 | 20230914 | 094600 | 1512721000 | 38900 | 38850 | 38900 | 38850 | 312 |
| 590 | 20230914 | 094500 | 1500595600 | 38850 | 38850 | 38850 | 38800 | 1003 |
| 591 | 20230914 | 094400 | 1461638850 | 38900 | 38800 | 38900 | 38800 | 673 |
| 592 | 20230914 | 094300 | 1435498850 | 38800 | 38500 | 38800 | 38400 | 4051 |
| 593 | 20230914 | 094200 | 1278801800 | 38450 | 38450 | 38450 | 38450 | 171 |
| 594 | 20230914 | 094100 | 1272226850 | 38400 | 38400 | 38400 | 38400 | 102 |
| 595 | 20230914 | 094000 | 1268310050 | 38400 | 38400 | 38400 | 38400 | 514 |
| 596 | 20230914 | 093900 | 1248572450 | 38350 | 38350 | 38350 | 38350 | 230 |
| 597 | 20230914 | 093800 | 1239751950 | 38350 | 38400 | 38400 | 38350 | 270 |
| 598 | 20230914 | 093700 | 1229384250 | 38400 | 38450 | 38450 | 38400 | 1224 |
| 599 | 20230914 | 093600 | 1182379500 | 38450 | 38450 | 38500 | 38450 | 360 |
| 600 | 20230914 | 093500 | 1168531250 | 38450 | 38500 | 38500 | 38450 | 630 |
| 601 | 20230914 | 093400 | 1144277800 | 38500 | 38500 | 38600 | 38500 | 446 |
| 602 | 20230914 | 093300 | 1127106200 | 38500 | 38500 | 38500 | 38500 | 98 |
| 603 | 20230914 | 093200 | 1123333200 | 38600 | 38400 | 38600 | 38400 | 848 |
| 604 | 20230914 | 093100 | 1090704400 | 38450 | 38400 | 38450 | 38400 | 193 |
| 605 | 20230914 | 093000 | 1083292650 | 38350 | 38350 | 38350 | 38350 | 122 |
| 606 | 20230914 | 092900 | 1078613950 | 38350 | 38350 | 38350 | 38350 | 362 |
| 607 | 20230914 | 092800 | 1064731250 | 38300 | 38400 | 38400 | 38250 | 1123 |
| 608 | 20230914 | 092700 | 1021726900 | 38400 | 38450 | 38450 | 38400 | 309 |
| 609 | 20230914 | 092600 | 1009856850 | 38450 | 38550 | 38550 | 38450 | 1594 |
| 610 | 20230914 | 092500 | 948514000 | 38550 | 38700 | 38700 | 38550 | 2417 |
| 611 | 20230914 | 092400 | 855196350 | 38700 | 38650 | 38700 | 38650 | 777 |
| 612 | 20230914 | 092300 | 825142300 | 38650 | 38650 | 38650 | 38650 | 223 |
| 613 | 20230914 | 092200 | 816523350 | 38650 | 38650 | 38700 | 38650 | 336 |
| 614 | 20230914 | 092100 | 803531600 | 38650 | 38450 | 38650 | 38450 | 2237 |
| 615 | 20230914 | 092000 | 717206900 | 38450 | 38450 | 38500 | 38450 | 305 |
| 616 | 20230914 | 091900 | 705477450 | 38450 | 38500 | 38550 | 38450 | 1674 |
| 617 | 20230914 | 091800 | 640976250 | 38550 | 38550 | 38550 | 38500 | 778 |
| 618 | 20230914 | 091700 | 610986150 | 38600 | 38450 | 38600 | 38450 | 891 |
| 619 | 20230914 | 091600 | 576693400 | 38450 | 38450 | 38450 | 38400 | 204 |
| 620 | 20230914 | 091500 | 568854850 | 38450 | 38400 | 38450 | 38400 | 176 |
| 621 | 20230914 | 091400 | 562095100 | 38400 | 38500 | 38500 | 38400 | 1231 |
| 622 | 20230914 | 091300 | 514730900 | 38500 | 38450 | 38500 | 38450 | 172 |
| 623 | 20230914 | 091200 | 508116400 | 38500 | 38350 | 38500 | 38350 | 866 |
| 624 | 20230914 | 091100 | 474797000 | 38350 | 38300 | 38400 | 38300 | 890 |
| 625 | 20230914 | 091000 | 440673300 | 38250 | 38350 | 38350 | 38250 | 539 |
| 626 | 20230914 | 090900 | 420022500 | 38400 | 38600 | 38650 | 38400 | 1238 |
| 627 | 20230914 | 090800 | 372331350 | 38600 | 38500 | 38600 | 38500 | 526 |
| 628 | 20230914 | 090700 | 352067350 | 38450 | 38400 | 38450 | 38250 | 397 |
| 629 | 20230914 | 090600 | 336826850 | 38300 | 38200 | 38300 | 38200 | 1100 |
| 630 | 20230914 | 090500 | 294774150 | 38200 | 38250 | 38250 | 38200 | 376 |
| 631 | 20230914 | 090400 | 280401400 | 38300 | 38300 | 38350 | 38250 | 1399 |
| 632 | 20230914 | 090300 | 226833500 | 38350 | 38450 | 38600 | 38350 | 2219 |
| 633 | 20230914 | 090200 | 141595800 | 38450 | 38450 | 38550 | 38450 | 2008 |
| 634 | 20230914 | 090100 | 64330650 | 38450 | 38500 | 38500 | 38450 | 427 |
| 635 | 20230914 | 090000 | 47898650 | 38400 | 38400 | 38550 | 38400 | 1247 |